Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.41
|
610 | 2.31 | 2.41 | 2.26 | 0 | 0 | 0 | |
05/02/2009 |
2.31
|
820 | 2.37 | 2.44 | 2.31 | 20 | 0 | 0 | |
04/02/2009 |
2.37
|
10,930 | 2.44 | 2.44 | 2.34 | 0 | 1,000 | 0 | |
03/02/2009 |
2.44
|
1,510 | 2.44 | 2.44 | 2.34 | 0 | 500 | 0 | |
02/02/2009 |
2.44
|
5,750 | 2.53 | 2.62 | 2.44 | 500 | 2,080 | 0 | |
23/01/2009 |
2.53
|
7,960 | 2.42 | 2.53 | 2.44 | 150 | 1,400 | 0 | |
22/01/2009 |
2.42
|
3,170 | 2.42 | 2.42 | 2.32 | 200 | 3,170 | 0 | |
21/01/2009 |
2.42
|
1,100 | 2.42 | 2.52 | 2.42 | 100 | 0 | 0 | |
20/01/2009 |
2.42
|
1,030 | 2.49 | 2.49 | 2.42 | 60 | 50 | 0 | |
19/01/2009 |
2.49
|
38,130 | 2.42 | 2.53 | 2.41 | 0 | 3,400 | 0 | |
16/01/2009 |
2.42
|
9,540 | 2.47 | 2.47 | 2.38 | 2,100 | 0 | 0 | |
15/01/2009 |
2.47
|
2,530 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
14/01/2009 |
2.57
|
40 | 2.55 | 2.57 | 2.57 | 0 | 0 | 0 | |
13/01/2009 |
2.55
|
2,410 | 2.48 | 2.58 | 2.39 | 110 | 0 | 0 | |
12/01/2009 |
2.48
|
1,000 | 2.48 | 2.48 | 2.39 | 500 | 580 | 0 | |
09/01/2009 |
2.48
|
19,260 | 2.49 | 2.62 | 2.48 | 500 | 0 | 0 | |
08/01/2009 |
2.49
|
3,950 | 2.58 | 2.58 | 2.48 | 0 | 2,000 | 0 | |
07/01/2009 |
2.58
|
7,700 | 2.55 | 2.68 | 2.58 | 0 | 600 | 0 | |
06/01/2009 |
2.55
|
4,880 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 | |
05/01/2009 |
2.55
|
3,470 | 2.55 | 2.57 | 2.54 | 1,400 | 0 | 0 | |
02/01/2009 |
2.55
|
2,810 | 2.53 | 2.57 | 2.54 | 460 | 0 | 0 | |
31/12/2008 |
2.53
|
3,220 | 2.52 | 2.53 | 2.48 | 400 | 0 | 0 | |
30/12/2008 |
2.52
|
950 | 2.44 | 2.52 | 2.46 | 0 | 0 | 0 | |
29/12/2008 |
2.44
|
11,500 | 2.55 | 2.55 | 2.44 | 1,480 | 0 | 0 | |
26/12/2008 |
2.55
|
7,090 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 | |
25/12/2008 |
2.59
|
1,030 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 | |
24/12/2008 |
2.48
|
4,810 | 2.48 | 2.48 | 2.46 | 1,680 | 0 | 0 | |
23/12/2008 |
2.48
|
4,210 | 2.60 | 2.60 | 2.48 | 40 | 0 | 0 | |
22/12/2008 |
2.60
|
2,350 | 2.52 | 2.63 | 2.60 | 1,000 | 0 | 0 | |
19/12/2008 |
2.52
|
15,380 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 | |
18/12/2008 |
2.41
|
4,210 | 2.34 | 2.44 | 2.36 | 600 | 0 | 0 | |
17/12/2008 |
2.34
|
1,710 | 2.32 | 2.36 | 2.34 | 20 | 0 | 0 | |
16/12/2008 |
2.32
|
8,330 | 2.42 | 2.42 | 2.31 | 1,000 | 0 | 0 | |
15/12/2008 |
2.42
|
25,210 | 2.41 | 2.50 | 2.42 | 0 | 0 | 0 | |
12/12/2008 |
2.41
|
32,880 | 2.29 | 2.41 | 2.41 | 1,900 | 0 | 0 | |
11/12/2008 |
2.29
|
2,800 | 2.37 | 2.37 | 2.29 | 790 | 0 | 0 | |
10/12/2008 |
2.37
|
2,920 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
09/12/2008 |
2.48
|
8,410 | 2.59 | 2.63 | 2.48 | 800 | 1,000 | 0 | |
08/12/2008 |
2.59
|
1,350 | 2.72 | 2.72 | 2.59 | 1,100 | 0 | 0 | |
05/12/2008 |
2.72
|
4,780 | 2.74 | 2.74 | 2.64 | 2,110 | 0 | 0 | |
04/12/2008 |
2.74
|
3,760 | 2.74 | 2.79 | 2.74 | 500 | 0 | 0 | |
03/12/2008 |
2.74
|
18,420 | 2.63 | 2.74 | 2.62 | 0 | 0 | 0 | |
02/12/2008 |
2.63
|
14,480 | 2.75 | 2.75 | 2.63 | 500 | 0 | 0 | |
01/12/2008 |
2.75
|
27,320 | 2.83 | 2.83 | 2.69 | 2,600 | 0 | 0 | |
28/11/2008 |
2.83
|
6,870 | 2.73 | 2.83 | 2.73 | 1,550 | 0 | 0 | |
27/11/2008 |
2.73
|
30,560 | 2.67 | 2.73 | 2.60 | 500 | 0 | 0 | |
26/11/2008 |
2.67
|
129,420 | 2.80 | 2.83 | 2.67 | 57,600 | 110,620 | 0 | |
25/11/2008 |
2.80
|
38,830 | 2.94 | 2.94 | 2.80 | 500 | 13,600 | 0 | |
24/11/2008 |
2.94
|
40,770 | 3.09 | 3.09 | 2.94 | 21,910 | 30,370 | 0 | |
21/11/2008 |
3.09
|
19,670 | 3.25 | 3.25 | 3.09 | 920 | 5,710 | 0 | |
20/11/2008 |
3.25
|
15,270 | 3.41 | 3.41 | 3.25 | 8,000 | 0 | 0 | |
19/11/2008 |
3.41
|
2,470 | 3.45 | 3.46 | 3.37 | 0 | 0 | 0 | |
18/11/2008 |
3.45
|
4,450 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
17/11/2008 |
3.45
|
15,150 | 3.60 | 3.60 | 3.45 | 150 | 0 | 0 | |
14/11/2008 |
3.60
|
19,720 | 3.53 | 3.70 | 3.53 | 6,100 | 0 | 0 | |
13/11/2008 |
3.53
|
5,020 | 3.65 | 3.72 | 3.48 | 500 | 1,900 | 0 | |
12/11/2008 |
3.65
|
18,540 | 3.83 | 3.83 | 3.65 | 2,440 | 0 | 0 | |
11/11/2008 |
3.83
|
19,750 | 3.82 | 3.96 | 3.72 | 10 | 0 | 0 | |
10/11/2008 |
3.82
|
14,530 | 3.98 | 4.03 | 3.82 | 3,680 | 0 | 0 | |
07/11/2008 |
3.98
|
17,550 | 4.18 | 4.18 | 3.98 | 640 | 0 | 0 | |
06/11/2008 |
4.18
|
36,440 | 4.18 | 4.38 | 3.99 | 0 | 780 | 0 | |
05/11/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/11/2008 |
4.18
|
34,050 | 3.98 | 4.18 | 4.18 | 2,970 | 0 | 0 | |
04/11/2008 |
3.98
|
17,560 | 3.79 | 3.98 | 3.85 | 1,130 | 7,450 | 0 | |
03/11/2008 |
3.79
|
27,290 | 3.99 | 3.99 | 3.79 | 6,420 | 7,830 | 0 | |
31/10/2008 |
3.99
|
78,070 | 4.20 | 4.20 | 3.99 | 48,030 | 24,720 | 0 | |
30/10/2008 |
4.20
|
50,630 | 4.25 | 4.25 | 4.10 | 1,420 | 46,690 | 0 | |
29/10/2008 |
4.25
|
56,710 | 4.05 | 4.25 | 4.09 | 8,220 | 0 | 0 | |
28/10/2008 |
4.05
|
15,900 | 4.26 | 4.26 | 4.05 | 5,010 | 6,000 | 0 | |
27/10/2008 |
4.26
|
18,940 | 4.20 | 4.26 | 3.99 | 5,500 | 0 | 0 | |
24/10/2008 |
4.20
|
5,920 | 4.17 | 4.32 | 4.03 | 300 | 0 | 0 | |
23/10/2008 |
4.17
|
29,450 | 4.38 | 4.38 | 4.17 | 0 | 2,500 | 0 | |
22/10/2008 |
4.38
|
6,690 | 4.28 | 4.38 | 4.11 | 450 | 3,320 | 0 | |
21/10/2008 |
4.28
|
4,230 | 4.16 | 4.31 | 4.20 | 1,000 | 0 | 0 | |
20/10/2008 |
4.16
|
1,370 | 4.23 | 4.23 | 4.09 | 500 | 0 | 0 | |
17/10/2008 |
4.23
|
6,550 | 4.06 | 4.23 | 4.14 | 0 | 0 | 0 | |
16/10/2008 |
4.06
|
57,310 | 4.24 | 4.24 | 4.03 | 43,000 | 200 | 0 | |
15/10/2008 |
4.24
|
32,440 | 4.05 | 4.25 | 4.20 | 7,500 | 4,280 | 0 | |
14/10/2008 |
4.05
|
10 | 3.86 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/10/2008 |
3.86
|
12,000 | 4.03 | 4.03 | 3.86 | 610 | 2,300 | 0 | |
10/10/2008 |
4.03
|
2,870 | 4.24 | 4.24 | 4.03 | 400 | 0 | 0 | |
09/10/2008 |
4.24
|
36,830 | 4.24 | 4.44 | 4.03 | 7,510 | 1,000 | 0 | |
08/10/2008 |
4.24
|
42,940 | 4.44 | 4.44 | 4.23 | 500 | 0 | 0 | |
07/10/2008 |
4.44
|
30,340 | 4.66 | 4.66 | 4.44 | 10,500 | 3,750 | 0 | |
06/10/2008 |
4.66
|
25,220 | 4.90 | 4.90 | 4.66 | 10,500 | 6,250 | 0 | |
03/10/2008 |
4.90
|
45,880 | 5.01 | 5.01 | 4.76 | 0 | 15,000 | 0 | |
02/10/2008 |
5.01
|
20,260 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 | |
01/10/2008 |
4.79
|
65,150 | 4.73 | 4.96 | 4.73 | 5,000 | 12,000 | 0 | |
30/09/2008 |
4.73
|
19,000 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 | |
29/09/2008 |
4.97
|
29,410 | 5.08 | 5.08 | 4.97 | 3,220 | 20,000 | 0 | |
26/09/2008 |
5.08
|
29,840 | 5.00 | 5.10 | 5.01 | 300 | 2,000 | 0 | |
25/09/2008 |
5.00
|
31,720 | 4.76 | 5.00 | 4.73 | 0 | 6,050 | 0 | |
24/09/2008 |
4.76
|
8,960 | 4.90 | 5.02 | 4.76 | 2,260 | 0 | 0 | |
23/09/2008 |
4.90
|
30,230 | 4.95 | 5.14 | 4.70 | 10,150 | 0 | 0 | |
22/09/2008 |
4.95
|
5,600 | 4.72 | 4.95 | 4.95 | 2,000 | 0 | 0 | |
19/09/2008 |
4.72
|
9,560 | 4.49 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/09/2008 |
4.49
|
49,680 | 4.73 | 4.73 | 4.49 | 4,770 | 3,080 | 0 | |
17/09/2008 |
4.73
|
33,830 | 4.65 | 4.73 | 4.42 | 4,130 | 760 | 0 | |
16/09/2008 |
4.65
|
57,970 | 4.88 | 4.95 | 4.65 | 2,000 | 15,670 | 0 | |
15/09/2008 |
4.88
|
19,810 | 4.66 | 4.88 | 4.86 | 3,000 | 200 | 0 | |
12/09/2008 |
4.66
|
45,250 | 4.88 | 4.88 | 4.65 | 3,310 | 240 | 0 |